CIE Automotive, S.A. (VIE:CIE)
Austria · Delayed Price · Currency is EUR 29.85
+1.35 (4.74%)
At close: Oct 23, 2025
CIE Automotive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.20 | 29.85 | 29.05 | 29.85 | 29.85 | 4.74% | 302 |
| Oct 22, 2025 | 27.75 | 28.50 | 27.40 | 28.50 | 28.50 | 4.01% | 370 |
| Oct 21, 2025 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | -0.72% | - |
| Oct 20, 2025 | 27.35 | 27.60 | 27.30 | 27.60 | 27.60 | 1.85% | - |
| Oct 17, 2025 | 26.65 | 27.10 | 26.65 | 27.10 | 27.10 | 1.69% | - |
| Oct 16, 2025 | 26.55 | 26.70 | 26.55 | 26.65 | 26.65 | 1.91% | - |
| Oct 15, 2025 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 0.77% | - |
| Oct 14, 2025 | 26.05 | 26.05 | 25.90 | 25.95 | 25.95 | -1.52% | - |
| Oct 13, 2025 | 26.20 | 26.55 | 26.20 | 26.35 | 26.35 | 0.76% | - |
| Oct 10, 2025 | 26.70 | 26.70 | 26.15 | 26.15 | 26.15 | -2.24% | 370 |
| Oct 9, 2025 | 26.90 | 26.90 | 26.75 | 26.75 | 26.75 | -0.19% | - |
| Oct 8, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | -0.56% | - |
| Oct 7, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | 26.95 | -0.55% | - |
| Oct 6, 2025 | 27.20 | 27.20 | 27.05 | 27.10 | 27.10 | - | - |
| Oct 3, 2025 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 0.18% | - |
| Oct 2, 2025 | 26.85 | 27.05 | 26.85 | 27.05 | 27.05 | 0.93% | - |
| Oct 1, 2025 | 26.60 | 26.80 | 26.55 | 26.80 | 26.80 | -0.37% | - |
| Sep 30, 2025 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -0.74% | - |
| Sep 29, 2025 | 26.90 | 27.10 | 26.90 | 27.10 | 27.10 | 1.12% | - |
| Sep 26, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 25, 2025 | 26.95 | 26.95 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 24, 2025 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Sep 23, 2025 | 27.05 | 27.20 | 27.05 | 27.20 | 27.20 | 1.12% | - |
| Sep 22, 2025 | 26.60 | 27.20 | 26.60 | 26.90 | 26.90 | 0.56% | - |
| Sep 19, 2025 | 26.70 | 26.75 | 26.55 | 26.75 | 26.75 | 0.75% | - |
| Sep 18, 2025 | 26.75 | 26.75 | 26.40 | 26.55 | 26.55 | 0.19% | - |
| Sep 17, 2025 | 26.45 | 26.50 | 26.40 | 26.50 | 26.50 | -0.56% | - |
| Sep 16, 2025 | 26.75 | 26.75 | 26.50 | 26.65 | 26.65 | -1.11% | - |
| Sep 15, 2025 | 27.20 | 27.20 | 26.95 | 26.95 | 26.95 | - | - |
| Sep 12, 2025 | 27.05 | 27.05 | 26.80 | 26.95 | 26.95 | - | - |
| Sep 11, 2025 | 27.00 | 27.10 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Sep 10, 2025 | 27.15 | 27.15 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 9, 2025 | 27.45 | 27.45 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 8, 2025 | 27.25 | 27.25 | 27.10 | 27.20 | 27.20 | - | - |
| Sep 5, 2025 | 27.20 | 27.20 | 27.15 | 27.20 | 27.20 | 0.37% | - |
| Sep 4, 2025 | 26.70 | 27.10 | 26.70 | 27.10 | 27.10 | 0.37% | - |
| Sep 3, 2025 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | 0.56% | - |
| Sep 2, 2025 | 27.05 | 27.05 | 26.85 | 26.85 | 26.85 | -0.37% | - |
| Sep 1, 2025 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | -0.74% | - |
| Aug 29, 2025 | 27.05 | 27.15 | 26.95 | 27.15 | 27.15 | 0.18% | - |
| Aug 28, 2025 | 26.75 | 27.10 | 26.75 | 27.10 | 27.10 | 0.93% | - |
| Aug 27, 2025 | 27.00 | 27.00 | 26.75 | 26.85 | 26.85 | -0.74% | - |
| Aug 26, 2025 | 27.05 | 27.05 | 26.95 | 27.05 | 27.05 | -0.37% | - |
| Aug 25, 2025 | 27.05 | 27.15 | 26.95 | 27.15 | 27.15 | 0.56% | - |
| Aug 22, 2025 | 26.80 | 27.05 | 26.80 | 27.00 | 27.00 | 0.56% | - |
| Aug 21, 2025 | 26.80 | 26.85 | 26.80 | 26.85 | 26.85 | 0.75% | - |
| Aug 20, 2025 | 26.55 | 26.65 | 26.55 | 26.65 | 26.65 | 0.38% | - |
| Aug 19, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 1.14% | - |
| Aug 18, 2025 | 26.65 | 26.65 | 26.25 | 26.25 | 26.25 | -0.57% | - |
| Aug 15, 2025 | 26.65 | 26.65 | 26.40 | 26.40 | 26.40 | 0.19% | - |